金石亚药 sz.300434
10.80
+0.84%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.28 | 10.38 | 10.13 | 10.18 | -1.17% | 0.51 | 1.46% |
| 2026-04-20 | 10.35 | 10.44 | 10.25 | 10.30 | -0.48% | 0.58 | 1.64% |
| 2026-04-17 | 10.48 | 10.51 | 10.26 | 10.35 | -1.71% | 0.64 | 1.81% |
| 2026-04-16 | 10.39 | 10.55 | 10.23 | 10.53 | +1.06% | 1.01 | 2.85% |
| 2026-04-15 | 10.26 | 10.51 | 10.16 | 10.42 | +2.46% | 1.26 | 3.54% |
| 2026-04-14 | 10.05 | 10.18 | 10.00 | 10.17 | +1.19% | 0.45 | 1.31% |
| 2026-04-13 | 10.10 | 10.14 | 9.99 | 10.05 | -0.99% | 0.50 | 1.47% |
| 2026-04-10 | 10.17 | 10.30 | 10.03 | 10.15 | -0.20% | 0.78 | 2.23% |
| 2026-04-09 | 10.28 | 10.51 | 10.10 | 10.17 | -1.74% | 0.99 | 2.82% |
| 2026-04-08 | 10.40 | 10.64 | 10.27 | 10.35 | +0.19% | 0.98 | 2.75% |
| 2026-04-07 | 10.08 | 10.39 | 9.89 | 10.33 | +2.68% | 0.93 | 2.66% |
| 2026-04-03 | 10.31 | 10.43 | 10.06 | 10.06 | -3.45% | 1.01 | 2.90% |
| 2026-04-02 | 10.21 | 10.53 | 10.18 | 10.42 | +1.46% | 1.41 | 3.96% |
| 2026-04-01 | 10.04 | 10.27 | 9.92 | 10.27 | +3.74% | 1.03 | 2.95% |
| 2026-03-31 | 9.91 | 10.13 | 9.90 | 9.90 | -0.60% | 0.59 | 1.73% |
| 2026-03-30 | 9.83 | 10.08 | 9.76 | 9.96 | +0.40% | 0.70 | 2.06% |
| 2026-03-27 | 9.40 | 9.93 | 9.32 | 9.92 | +4.53% | 0.77 | 2.31% |
| 2026-03-26 | 9.51 | 9.75 | 9.44 | 9.49 | -0.63% | 0.43 | 1.32% |
| 2026-03-25 | 9.55 | 9.61 | 9.48 | 9.55 | +0.10% | 0.46 | 1.42% |
| 2026-03-24 | 9.31 | 9.58 | 9.24 | 9.54 | +5.18% | 0.76 | 2.35% |